Skip to main content
AllianzIM U.S. Equity Buffer100 Protection ETF (AIOO)
BATS: AIOO · Real-Time Price · USD
25.77
-0.01 (-0.04%)
Feb 27, 2026, 4:00 PM EST - Market closed

AIOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202625.7925.7925.7825.7825.78-1,300
Feb 26, 202625.8325.8325.7425.7825.78-0.06%6,728
Feb 25, 202625.8125.8225.7925.8025.800.10%5,186
Feb 24, 202625.7825.7825.7425.7725.770.09%1,972
Feb 23, 202625.7925.7925.7525.7525.75-0.28%4,268
Feb 20, 202625.8025.8225.7625.8225.820.23%13,309
Feb 19, 202625.7525.7725.7425.7625.76-0.02%3,149
Feb 18, 202625.8025.8025.7725.7725.770.08%1,365
Feb 17, 202625.7325.7725.7225.7525.75-0.02%10,976
Feb 13, 202625.7525.8025.7525.7525.750.05%19,300
Feb 12, 202625.8025.8125.7325.7425.74-0.21%10,599
Feb 11, 202625.8025.8025.7525.7925.790.01%11,715
Feb 10, 202625.8425.8425.7725.7925.79-0.07%1,748
Feb 9, 202625.8025.8325.7925.8125.810.05%8,367
Feb 6, 202625.7925.8025.7325.7925.790.28%16,926
Feb 5, 202625.7025.7625.6825.7225.72-0.14%6,193
Feb 4, 202625.8025.8025.7225.7625.76-0.08%8,499
Feb 3, 202625.7825.8125.7325.7825.78-0.14%7,406
Feb 2, 202625.8225.8425.7825.8125.810.10%26,427
Jan 30, 202625.8225.8225.7525.7925.79-0.04%2,859
Jan 29, 202625.7525.8025.7325.8025.80-0.04%6,812
Jan 28, 202625.8125.8425.8025.8125.81-0.04%2,216
Jan 27, 202625.7925.8325.7725.8225.820.16%5,390
Jan 26, 202625.7825.7825.7825.7825.780.08%2,573
Jan 23, 202625.7825.7825.7225.7625.760.04%1,154
Jan 22, 202625.7325.7625.7125.7525.750.04%3,502
Jan 21, 202625.7025.7625.7025.7425.740.12%2,296
Jan 20, 202625.7325.7625.6825.7125.71-0.29%15,575
Jan 16, 202625.7425.7925.7425.7825.780.06%1,758
Jan 15, 202625.7525.8025.7425.7725.770.04%4,813
Jan 14, 202625.8225.8225.7125.7625.76-0.08%6,703
Jan 13, 202625.7825.7825.7425.7825.780.10%32,347
Jan 12, 202625.8125.8225.7525.7525.75-0.10%43,964
Jan 9, 202625.7625.8025.7425.7825.780.12%3,679
Jan 8, 202625.7325.7725.7125.7525.750.01%17,157
Jan 7, 202625.8325.8325.7225.7425.74-0.03%16,778
Jan 6, 202625.7425.7825.7225.7525.750.12%10,610
Jan 5, 202625.7225.7625.7025.7225.720.02%2,813
Jan 2, 202625.7225.7325.7025.7225.720.05%2,682
Dec 31, 202525.7025.7525.6825.7025.70-0.20%7,762
Dec 30, 202525.7525.7925.7525.7525.75-0.01%7,623
Dec 29, 202525.7225.7825.7225.7625.76-0.09%2,323
Dec 26, 202525.8025.8125.7525.7825.780.02%2,463
Dec 24, 202525.7825.7825.7525.7825.780.08%439
Dec 23, 202525.7325.7625.7025.7625.750.23%4,176
Dec 22, 202525.7225.7225.7025.7025.700.21%554
Dec 19, 202525.6825.6925.6425.6425.640.05%17,388
Dec 18, 202525.6625.6625.6125.6325.630.10%2,135
Dec 17, 202525.6925.6925.5925.6025.60-0.20%13,096
Dec 16, 202525.6625.6725.6425.6525.65-0.04%2,602
Dec 15, 202525.6825.7025.6525.6725.67-0.08%11,094
Dec 12, 202525.6625.7025.6625.6925.69-0.19%4,698
Dec 11, 202525.6725.7725.6725.7325.73-0.01%7,876
Dec 10, 202525.6925.7425.6725.7425.740.10%4,255
Dec 9, 202525.6825.7325.6725.7125.710.06%11,700
Dec 8, 202525.7125.7125.6925.7025.70-0.12%2,438
Dec 5, 202525.7525.7525.7225.7325.730.08%2,513
Dec 4, 202525.7125.7225.6725.7125.71-6,422
Dec 3, 202525.7025.7225.6925.7125.710.08%4,242
Dec 2, 202525.7025.7125.6425.6925.690.08%4,117
Dec 1, 202525.6825.7025.6525.6725.67-0.11%7,534
Nov 28, 202525.7025.7025.6825.6925.690.09%4,516
Nov 26, 202525.6725.7125.6525.6725.670.18%16,998
Nov 25, 202525.6225.6425.6125.6225.620.09%3,186
Nov 24, 202525.5925.6425.5525.6025.600.16%4,815
Nov 21, 202525.5425.5925.5325.5625.560.04%7,421
Nov 20, 202525.6525.6525.5125.5525.55-0.07%2,734
Nov 19, 202525.5825.6025.5625.5725.57-0.04%2,242
Nov 18, 202525.5725.5825.5325.5825.580.01%1,180
Nov 17, 202525.6125.6125.5725.5825.58-0.20%5,084
Nov 14, 202525.6125.6725.5725.6325.630.03%4,875
Nov 13, 202525.6825.6825.6225.6225.62-0.30%33,510
Nov 12, 202525.7025.7225.6525.7025.700.04%2,214
Nov 11, 202525.6725.7025.6525.6925.69-8,678
Nov 10, 202525.6725.7225.6225.6925.690.27%56,262
Nov 7, 202525.5625.6225.5625.6225.620.05%3,234
Nov 6, 202525.6625.6625.5925.6025.60-0.21%3,239
Nov 5, 202525.6925.7125.6425.6625.660.05%2,772
Nov 4, 202525.6525.6825.6225.6525.65-0.23%12,158
Nov 3, 202525.6925.7225.6925.7125.71-4,914
Oct 31, 202525.7325.7325.6825.7125.710.12%2,338
Oct 30, 202525.8025.8025.6525.6825.68-0.19%1,961
Oct 29, 202525.7525.7625.7325.7325.73-0.06%11,912
Oct 28, 202525.7225.7625.6725.7425.740.18%9,524
Oct 27, 202525.6925.7025.6425.7025.700.24%3,443
Oct 24, 202525.6425.6425.6325.6325.630.25%2,321
Oct 23, 202525.5925.6125.5625.5725.57-0.04%6,297
Oct 22, 202525.5425.5825.5425.5825.58-0.05%1,727
Oct 21, 202525.5925.6125.5925.6025.60-0.02%9,358
Oct 20, 202525.6125.6125.6025.6025.600.04%3,260
Oct 17, 202525.6025.6025.5225.5925.590.23%11,043
Oct 16, 202525.5925.6025.5025.5325.53-0.11%4,449
Oct 15, 202525.5325.6225.5325.5625.560.09%6,655
Oct 14, 202525.5125.5925.4725.5425.54-20,614
Oct 13, 202525.5625.5625.5125.5425.540.16%4,733
Oct 10, 202525.6125.6125.5025.5025.50-0.33%8,411
Oct 9, 202525.5825.5925.5825.5825.58-0.04%1,103
Oct 8, 202525.5625.6025.5625.5925.590.04%2,879
Oct 7, 202525.5825.5825.5625.5825.58-0.12%11,165
Oct 6, 202525.5825.6125.5725.6125.610.17%5,236